Comparing Back to the side-by-side chart ↗
Kioxia (285A.T) — Historique des cours
Au 2026-10-09 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-09 | 17100.00 | 17735.00 | 17000.00 | 17505.00 | -2.21% | 35,115,300 |
| 2026-10-08 | 18270.00 | 18630.00 | 17875.00 | 17900.00 | +0.00% | 40,412,300 |
| 2026-10-07 | 18535.00 | 18750.00 | 17820.00 | 17900.00 | -4.46% | 35,096,800 |
| 2026-10-06 | 19000.00 | 19215.00 | 18520.00 | 18735.00 | -2.01% | 33,122,300 |
| 2026-10-05 | 19620.00 | 19750.00 | 19085.00 | 19120.00 | -0.93% | 37,320,000 |
| 2026-10-02 | 19145.00 | 19300.00 | 18590.00 | 19300.00 | +1.05% | 41,082,900 |
| 2026-10-01 | 18635.00 | 19265.00 | 18530.00 | 19100.00 | +5.55% | 52,342,100 |
| 2026-09-30 | 18170.00 | 18460.00 | 17920.00 | 18095.00 | +1.20% | 39,125,500 |
| 2026-09-29 | 17960.00 | 18050.00 | 17185.00 | 17880.00 | +0.56% | 41,572,200 |
| 2026-09-28 | 18663.30 | 18690.00 | 17780.00 | 17780.00 | -4.37% | 55,197,600 |
| 2026-09-25 | 18130.00 | 18746.70 | 18103.30 | 18593.30 | +2.20% | 65,273,400 |
| 2026-09-24 | 18926.70 | 19063.30 | 18100.00 | 18193.30 | +0.02% | 83,428,800 |
| 2026-09-18 | 16933.30 | 18190.00 | 16866.70 | 18190.00 | +9.40% | 103,426,500 |
| 2026-09-17 | 17260.00 | 17360.00 | 16470.00 | 16626.70 | -1.77% | 75,325,200 |
| 2026-09-16 | 17116.70 | 17230.00 | 16370.00 | 16926.70 | -1.87% | 81,759,000 |
| 2026-09-15 | 16640.00 | 17563.30 | 16566.70 | 17250.00 | +2.29% | 87,181,500 |
| 2026-09-14 | 16500.00 | 17060.00 | 16243.30 | 16863.30 | -6.37% | 85,604,700 |
| 2026-09-11 | 18363.30 | 18453.30 | 17716.70 | 18010.00 | -6.99% | 84,153,300 |
| 2026-09-10 | 18993.30 | 19406.70 | 18510.00 | 19363.30 | +1.91% | 86,145,300 |
| 2026-09-09 | 19250.00 | 19503.30 | 18673.30 | 19000.00 | -0.71% | 92,279,100 |
| 2026-09-08 | 19510.00 | 20346.70 | 19013.30 | 19136.70 | -3.56% | 104,084,100 |
| 2026-09-07 | 19333.30 | 19930.00 | 19216.70 | 19843.30 | +9.31% | 93,970,500 |
| 2026-09-04 | 17276.70 | 18400.00 | 17110.00 | 18153.30 | +5.40% | 91,581,300 |
| 2026-09-03 | 17333.30 | 17470.00 | 16720.00 | 17223.30 | +1.31% | 68,235,000 |
| 2026-09-02 | 16666.70 | 17213.30 | 16610.00 | 17000.00 | +0.00% | 78,611,100 |
| 2026-09-01 | 16500.00 | 17303.30 | 16236.70 | 17000.00 | +2.02% | 88,962,300 |
| 2026-08-31 | 15366.70 | 16663.30 | 15326.70 | 16663.30 | +4.36% | 120,957,000 |
| 2026-08-28 | 17260.00 | 17396.70 | 15933.30 | 15966.70 | -8.76% | 95,862,300 |
| 2026-08-27 | 17466.70 | 17816.70 | 16860.00 | 17500.00 | +5.00% | 108,020,700 |
| 2026-08-26 | 16753.30 | 17070.00 | 16586.70 | 16666.70 | -2.46% | 70,920,900 |
| 2026-08-25 | 16636.70 | 17233.30 | 16360.00 | 17086.70 | +0.65% | 91,506,000 |
| 2026-08-24 | 18336.70 | 18346.70 | 16770.00 | 16976.70 | -6.24% | 98,235,000 |
| 2026-08-21 | 17316.70 | 18490.00 | 17303.30 | 18106.70 | +2.59% | 119,535,000 |
| 2026-08-20 | 16833.30 | 17993.30 | 16666.70 | 17650.00 | +6.01% | 133,862,100 |
| 2026-08-19 | 17516.70 | 17880.00 | 16526.70 | 16650.00 | -12.60% | 144,230,700 |
| 2026-08-18 | 20333.30 | 21116.70 | 18876.70 | 19050.00 | -7.58% | 159,706,200 |
| 2026-08-17 | 18400.00 | 20693.30 | 18193.30 | 20613.30 | +15.07% | 145,751,700 |
| 2026-08-14 | 18503.30 | 18760.00 | 17673.30 | 17913.30 | +3.74% | 135,446,400 |
| 2026-08-13 | 17486.70 | 18400.00 | 17236.70 | 17266.70 | +3.87% | 134,523,900 |
| 2026-08-12 | 16140.00 | 17370.00 | 15636.70 | 16623.30 | +3.87% | 116,717,700 |
| 2026-08-10 | 15500.00 | 16376.70 | 15433.30 | 16003.30 | +0.59% | 97,647,300 |
| 2026-08-07 | 16443.30 | 16686.70 | 14723.30 | 15910.00 | -2.07% | 158,737,200 |
| 2026-08-06 | 16670.00 | 16770.00 | 16100.00 | 16246.70 | -10.24% | 103,532,400 |
| 2026-08-05 | 18666.70 | 18933.30 | 17800.00 | 18100.00 | +4.24% | 143,061,300 |
| 2026-08-04 | 16996.70 | 17526.70 | 15763.30 | 17363.30 | +5.96% | 155,437,500 |
| 2026-08-03 | 15833.30 | 17330.00 | 14790.00 | 16386.70 | +5.72% | 208,397,700 |
| 2026-07-31 | 15500.00 | 15500.00 | 15500.00 | 15500.00 | +17.72% | 3,538,800 |
| 2026-07-30 | 13000.00 | 15013.30 | 12006.70 | 13166.70 | +2.92% | 274,617,300 |
| 2026-07-29 | 14886.70 | 16273.30 | 12550.00 | 12793.30 | -13.85% | 258,692,100 |
| 2026-07-28 | 14883.30 | 15906.70 | 14850.00 | 14850.00 | -18.33% | 119,568,600 |
| 2026-07-27 | 18933.30 | 19136.70 | 16800.00 | 18183.30 | -2.61% | 167,618,100 |
| 2026-07-24 | 20293.30 | 20896.70 | 18360.00 | 18670.00 | -9.49% | 127,156,500 |
| 2026-07-23 | 22333.30 | 22396.70 | 20383.30 | 20626.70 | -3.72% | 117,831,300 |
| 2026-07-22 | 22166.70 | 22900.00 | 20916.70 | 21423.30 | +5.26% | 151,391,400 |
| 2026-07-21 | 17703.30 | 20640.00 | 17123.30 | 20353.30 | +17.18% | 152,645,100 |
| 2026-07-17 | 18633.30 | 18916.70 | 17370.00 | 17370.00 | -16.10% | 124,506,000 |
| 2026-07-16 | 23036.70 | 23100.00 | 20506.70 | 20703.30 | -15.03% | 135,993,900 |
| 2026-07-15 | 24246.70 | 24980.00 | 23733.30 | 24366.70 | +5.79% | 111,669,600 |
| 2026-07-14 | 21766.70 | 23640.00 | 21020.00 | 23033.30 | +2.98% | 159,650,700 |
| 2026-07-13 | 25166.70 | 25720.00 | 22033.30 | 22366.70 | -12.86% | 146,114,400 |
| 2026-07-10 | 27360.00 | 28016.70 | 25293.30 | 25666.70 | -1.10% | 119,919,300 |
| 2026-07-09 | 25740.00 | 26650.00 | 25233.30 | 25953.30 | +8.33% | 120,134,400 |
| 2026-07-08 | 23133.30 | 25826.70 | 23100.00 | 23956.70 | -0.73% | 145,044,300 |
| 2026-07-07 | 26000.00 | 26490.00 | 23706.70 | 24133.30 | -11.26% | 139,485,000 |
| 2026-07-06 | 28266.70 | 28266.70 | 26066.70 | 27196.70 | -2.05% | 120,459,600 |
| 2026-07-03 | 22666.70 | 28130.00 | 22396.70 | 27766.70 | +9.23% | 170,446,500 |
| 2026-07-02 | 26376.70 | 26996.70 | 25000.00 | 25420.00 | -13.47% | 134,275,200 |
| 2026-07-01 | 30393.30 | 31020.00 | 29040.00 | 29376.70 | -1.73% | 87,966,900 |
| 2026-06-30 | 29483.30 | 31626.70 | 28433.30 | 29893.30 | +1.39% | 109,180,800 |
| 2026-06-29 | 30910.00 | 31046.70 | 27366.70 | 29483.30 | -4.05% | 134,147,400 |
| 2026-06-26 | 33333.30 | 34000.00 | 29866.70 | 30726.70 | -11.24% | 131,719,800 |
| 2026-06-25 | 35333.30 | 35383.30 | 32436.70 | 34616.70 | +12.27% | 87,386,100 |
| 2026-06-24 | 31763.30 | 32730.00 | 28850.00 | 30833.30 | +0.23% | 150,627,900 |
| 2026-06-23 | 36916.70 | 37166.70 | 30383.30 | 30763.30 | -15.10% | 131,534,700 |
| 2026-06-22 | 35200.00 | 37566.70 | 34750.00 | 36233.30 | +0.09% | 71,370,600 |
| 2026-06-19 | 33433.30 | 36200.00 | 33323.30 | 36200.00 | +12.07% | 104,613,300 |
| 2026-06-18 | 32500.00 | 33166.70 | 31933.30 | 32300.00 | +0.94% | 92,120,100 |
| 2026-06-17 | 31166.70 | 32133.30 | 30773.30 | 32000.00 | +1.35% | 84,129,900 |
| 2026-06-16 | 31303.30 | 32536.70 | 30306.70 | 31573.30 | +4.19% | 108,654,900 |
| 2026-06-15 | 28566.70 | 30330.00 | 28400.00 | 30303.30 | +11.96% | 101,238,300 |
| 2026-06-12 | 26833.30 | 27713.30 | 26306.70 | 27066.70 | +7.64% | 114,428,100 |
| 2026-06-11 | 22583.30 | 25786.70 | 22533.30 | 25146.70 | +7.01% | 151,734,300 |
| 2026-06-10 | 24983.30 | 25226.70 | 23376.70 | 23500.00 | -7.78% | 118,131,600 |
| 2026-06-09 | 24676.70 | 25550.00 | 24010.00 | 25483.30 | +6.36% | 103,559,400 |
| 2026-06-08 | 23046.70 | 24833.30 | 23003.30 | 23960.00 | -8.01% | 133,999,500 |
| 2026-06-05 | 24670.00 | 26280.00 | 24430.00 | 26046.70 | +1.59% | 109,568,700 |
| 2026-06-04 | 25666.70 | 26610.00 | 25000.00 | 25640.00 | -1.49% | 104,272,200 |
| 2026-06-03 | 26553.30 | 27713.30 | 25413.30 | 26026.70 | +0.70% | 130,829,700 |
| 2026-06-02 | 24666.70 | 25846.70 | 23410.00 | 25846.70 | +6.95% | 131,279,700 |
| 2026-06-01 | 23333.30 | 24383.30 | 23090.00 | 24166.70 | +10.10% | 110,179,500 |
| 2026-05-29 | 20833.30 | 21950.00 | 20370.00 | 21950.00 | +7.46% | 127,579,500 |
| 2026-05-28 | 19666.70 | 20613.30 | 18966.70 | 20426.70 | +1.21% | 124,977,000 |
| 2026-05-27 | 21963.30 | 22446.70 | 20056.70 | 20183.30 | -3.06% | 134,817,900 |
| 2026-05-26 | 22000.00 | 22030.00 | 20370.00 | 20820.00 | -4.57% | 95,260,200 |
| 2026-05-25 | 19460.00 | 21930.00 | 19363.30 | 21816.70 | +14.02% | 116,404,200 |
| 2026-05-22 | 19166.70 | 19626.70 | 18760.00 | 19133.30 | +3.72% | 76,079,100 |
| 2026-05-21 | 17763.30 | 19806.70 | 17040.00 | 18446.70 | +7.90% | 166,543,800 |
| 2026-05-20 | 17000.00 | 17150.00 | 16090.00 | 17096.70 | +3.05% | 94,437,900 |
| 2026-05-19 | 17336.70 | 17530.00 | 16000.00 | 16590.00 | -3.27% | 150,282,600 |
| 2026-05-18 | 17150.00 | 17150.00 | 17150.00 | 17150.00 | +15.75% | 2,467,500 |
| 2026-05-15 | 16153.30 | 16156.70 | 14033.30 | 14816.70 | -8.27% | 113,885,400 |
| 2026-05-14 | 16690.00 | 17830.00 | 15036.70 | 16153.30 | -4.04% | 143,575,500 |
| 2026-05-13 | 14933.30 | 16890.00 | 14913.30 | 16833.30 | +9.54% | 89,242,200 |
| 2026-05-12 | 15633.30 | 15726.70 | 14543.30 | 15366.70 | +0.35% | 85,396,500 |
| 2026-05-11 | 16400.00 | 16476.70 | 15230.00 | 15313.30 | +3.26% | 116,370,900 |
| 2026-05-08 | 14450.00 | 15183.30 | 13966.70 | 14830.00 | +2.49% | 124,222,500 |
| 2026-05-07 | 14470.00 | 14470.00 | 14470.00 | 14470.00 | +19.23% | 3,817,800 |
| 2026-05-01 | 12166.70 | 12330.00 | 12016.70 | 12136.70 | -3.06% | 57,497,400 |
| 2026-04-30 | 12486.70 | 12756.70 | 12306.70 | 12520.00 | +3.41% | 87,505,200 |
| 2026-04-28 | 12133.30 | 12476.70 | 12066.70 | 12106.70 | +2.40% | 77,466,300 |
| 2026-04-27 | 11803.30 | 12146.70 | 11676.70 | 11823.30 | +2.57% | 70,871,100 |
| 2026-04-24 | 11750.00 | 11866.70 | 11383.30 | 11526.70 | -2.26% | 78,082,500 |
| 2026-04-23 | 12166.70 | 12226.70 | 11250.00 | 11793.30 | +1.67% | 112,519,500 |
| 2026-04-22 | 11000.00 | 11693.30 | 10800.00 | 11600.00 | +6.29% | 100,157,700 |
| 2026-04-21 | 10260.00 | 10960.00 | 10236.70 | 10913.30 | +7.31% | 75,926,100 |
| 2026-04-20 | 10393.30 | 10576.70 | 10030.00 | 10170.00 | -0.07% | 102,999,300 |
| 2026-04-17 | 11146.70 | 11160.00 | 10153.30 | 10176.70 | -9.86% | 131,827,200 |
| 2026-04-16 | 11000.00 | 11316.70 | 10336.70 | 11290.00 | +4.51% | 140,359,500 |
| 2026-04-15 | 11666.70 | 11716.70 | 10700.00 | 10803.30 | -7.40% | 122,850,600 |
| 2026-04-14 | 12056.70 | 12290.00 | 11273.30 | 11666.70 | +11.93% | 138,208,800 |
| 2026-04-13 | 9850.00 | 10460.00 | 9843.30 | 10423.30 | +3.75% | 104,217,600 |
| 2026-04-10 | 9666.70 | 10163.30 | 9630.00 | 10046.70 | +8.81% | 139,653,600 |
| 2026-04-09 | 8971.70 | 9405.00 | 8866.70 | 9233.30 | +0.36% | 140,773,800 |
| 2026-04-08 | 8756.70 | 9271.70 | 8613.30 | 9200.00 | +18.61% | 151,215,600 |
| 2026-04-07 | 7766.70 | 7800.00 | 7525.00 | 7756.70 | +2.06% | 116,333,400 |
| 2026-04-06 | 7373.30 | 7611.70 | 7318.30 | 7600.00 | +4.35% | 83,782,200 |
| 2026-04-03 | 7276.70 | 7360.00 | 7166.70 | 7283.30 | +3.58% | 86,587,800 |
| 2026-04-02 | 7408.30 | 7466.70 | 6883.30 | 7031.70 | -3.23% | 136,549,500 |
| 2026-04-01 | 6926.70 | 7271.70 | 6803.30 | 7266.70 | +14.26% | 103,832,700 |
| 2026-03-31 | 6268.30 | 6558.30 | 6180.00 | 6360.00 | -4.69% | 148,740,900 |
| 2026-03-30 | 6456.70 | 6686.70 | 6356.70 | 6673.30 | -1.23% | 92,735,400 |
| 2026-03-27 | 6433.30 | 6860.00 | 6358.30 | 6756.70 | -4.23% | 111,107,400 |
| 2026-03-26 | 7226.70 | 7300.00 | 6981.70 | 7055.00 | -5.70% | 103,309,500 |
| 2026-03-25 | 7188.30 | 7481.70 | 7136.70 | 7481.70 | +6.38% | 104,677,500 |
| 2026-03-24 | 7266.70 | 7426.70 | 6675.00 | 7033.30 | -1.70% | 153,422,700 |
| 2026-03-23 | 7120.00 | 7278.30 | 6933.30 | 7155.00 | -4.00% | 112,305,900 |
| 2026-03-19 | 7633.30 | 7746.70 | 7360.00 | 7453.30 | -4.40% | 111,735,900 |
| 2026-03-18 | 7536.70 | 7803.30 | 7456.70 | 7796.70 | +8.24% | 122,157,000 |
| 2026-03-17 | 7760.00 | 7793.30 | 7133.30 | 7203.30 | -4.44% | 112,287,300 |
| 2026-03-16 | 7200.00 | 7543.30 | 7081.70 | 7538.30 | +7.36% | 103,794,000 |
| 2026-03-13 | 6748.30 | 7063.30 | 6708.30 | 7021.70 | -0.85% | 74,358,300 |
| 2026-03-12 | 7000.00 | 7448.30 | 6975.00 | 7081.70 | -0.63% | 106,742,400 |
| 2026-03-11 | 6868.30 | 7196.70 | 6855.00 | 7126.70 | +9.25% | 83,079,000 |
| 2026-03-10 | 6666.70 | 6686.70 | 6363.30 | 6523.30 | +8.54% | 92,153,100 |
| 2026-03-09 | 5991.70 | 6106.70 | 5616.70 | 6010.00 | -9.74% | 125,429,700 |
| 2026-03-06 | 6666.70 | 6696.70 | 6321.70 | 6658.30 | -1.60% | 85,389,900 |
| 2026-03-05 | 6826.70 | 7081.70 | 6730.00 | 6766.70 | +5.48% | 87,924,000 |
| 2026-03-04 | 6533.30 | 6830.00 | 6100.00 | 6415.00 | -4.73% | 116,819,700 |
| 2026-03-03 | 7220.00 | 7488.30 | 6653.30 | 6733.30 | -6.11% | 105,427,800 |
| 2026-03-02 | 6900.00 | 7263.30 | 6876.70 | 7171.70 | +1.44% | 59,295,300 |
| 2026-02-27 | 6933.30 | 7111.70 | 6925.00 | 7070.00 | -0.14% | 59,100,000 |
| 2026-02-26 | 7216.70 | 7330.00 | 6800.00 | 7080.00 | -1.05% | 84,451,500 |
| 2026-02-25 | 7216.70 | 7358.30 | 6963.30 | 7155.00 | -3.61% | 85,656,000 |
| 2026-02-24 | 7058.30 | 7593.30 | 7001.70 | 7423.30 | +8.32% | 97,634,700 |
| 2026-02-20 | 7090.00 | 7126.70 | 6730.00 | 6853.30 | -3.25% | 81,762,000 |
| 2026-02-19 | 7440.00 | 7583.30 | 7083.30 | 7083.30 | -0.79% | 72,105,000 |
| 2026-02-18 | 7266.70 | 7311.70 | 7100.00 | 7140.00 | -4.25% | 53,158,500 |
| 2026-02-17 | 7433.30 | 7545.00 | 7241.70 | 7456.70 | +0.31% | 58,757,100 |
| 2026-02-16 | 7676.70 | 7856.70 | 7433.30 | 7433.30 | -2.39% | 80,708,400 |
| 2026-02-13 | 8133.30 | 8140.00 | 7350.00 | 7615.00 | +7.89% | 175,278,300 |
| 2026-02-12 | 6595.00 | 7058.30 | 6493.30 | 7058.30 | +12.36% | 107,981,400 |
| 2026-02-10 | 6290.00 | 6540.00 | 6168.30 | 6281.70 | -0.29% | 81,468,600 |
| 2026-02-09 | 6898.30 | 6903.30 | 6300.00 | 6300.00 | -1.02% | 84,715,500 |
| 2026-02-06 | 6233.30 | 6588.30 | 6093.30 | 6365.00 | -2.23% | 104,111,400 |
| 2026-02-05 | 6366.70 | 6625.00 | 6300.00 | 6510.00 | -6.56% | 102,582,000 |
| 2026-02-04 | 6923.30 | 7038.30 | 6726.70 | 6966.70 | +0.55% | 94,849,200 |
| 2026-02-03 | 6653.30 | 6998.30 | 6576.70 | 6928.30 | +13.21% | 115,416,000 |
| 2026-02-02 | 6620.00 | 7045.00 | 6116.70 | 6120.00 | -14.04% | 151,336,800 |
| 2026-01-30 | 6766.70 | 7203.30 | 6721.70 | 7120.00 | +10.99% | 138,267,600 |
| 2026-01-29 | 6600.00 | 6775.00 | 6211.70 | 6415.00 | +1.58% | 111,063,600 |
| 2026-01-28 | 6283.30 | 6508.30 | 6168.30 | 6315.00 | +2.68% | 103,491,600 |
| 2026-01-27 | 5831.70 | 6150.00 | 5800.00 | 6150.00 | +5.73% | 84,337,500 |
| 2026-01-26 | 5733.30 | 5958.30 | 5698.30 | 5816.70 | +0.66% | 89,093,100 |
| 2026-01-23 | 5833.30 | 5990.00 | 5696.70 | 5778.30 | -3.21% | 85,766,400 |
| 2026-01-22 | 6065.00 | 6163.30 | 5756.70 | 5970.00 | +8.55% | 124,679,400 |
| 2026-01-21 | 5190.00 | 5596.70 | 5188.30 | 5500.00 | +8.52% | 129,948,000 |
| 2026-01-20 | 5070.00 | 5223.30 | 4891.70 | 5068.30 | -0.03% | 93,150,600 |
| 2026-01-19 | 4766.70 | 5090.00 | 4743.30 | 5070.00 | +3.12% | 82,602,300 |
| 2026-01-16 | 4630.00 | 4930.00 | 4568.30 | 4916.70 | +8.22% | 110,641,800 |
| 2026-01-15 | 4383.30 | 4566.70 | 4375.00 | 4543.30 | +2.63% | 65,724,900 |
| 2026-01-14 | 4625.00 | 4641.70 | 4341.70 | 4426.70 | -2.96% | 84,210,600 |
| 2026-01-13 | 4563.30 | 4625.00 | 4443.30 | 4561.70 | +7.84% | 79,274,700 |
| 2026-01-09 | 4243.30 | 4326.70 | 4078.30 | 4230.00 | -2.38% | 91,749,900 |
| 2026-01-08 | 4466.70 | 4500.00 | 4333.30 | 4333.30 | +2.44% | 84,613,200 |
| 2026-01-07 | 4533.30 | 4620.00 | 4230.00 | 4230.00 | +9.40% | 165,221,700 |
| 2026-01-06 | 3833.30 | 3866.70 | 3648.30 | 3866.70 | +2.20% | 100,425,000 |
| 2026-01-05 | 3783.30 | 3908.30 | 3735.00 | 3783.30 | +8.77% | 103,238,400 |
| 2025-12-30 | 3466.70 | 3568.30 | 3443.30 | 3478.30 | -2.25% | 74,096,100 |
| 2025-12-29 | 3833.30 | 3851.70 | 3538.30 | 3558.30 | -6.48% | 104,486,400 |
| 2025-12-26 | 3605.00 | 3816.70 | 3585.00 | 3805.00 | +5.74% | 94,839,600 |
| 2025-12-25 | 3618.30 | 3771.70 | 3490.00 | 3598.30 | +1.79% | 108,210,000 |
| 2025-12-24 | 3386.70 | 3566.70 | 3353.30 | 3535.00 | +6.56% | 79,818,300 |
| 2025-12-23 | 3325.30 | 3356.70 | 3238.70 | 3317.30 | -1.71% | 98,103,300 |
| 2025-12-22 | 3200.00 | 3443.30 | 3185.30 | 3375.00 | +8.41% | 93,293,400 |
| 2025-12-19 | 3133.70 | 3206.70 | 3043.30 | 3113.30 | -1.79% | 130,032,300 |
| 2025-12-18 | 3043.30 | 3188.00 | 3016.30 | 3170.00 | +2.26% | 125,662,500 |
| 2025-12-17 | 2916.70 | 3132.70 | 2877.30 | 3100.00 | +7.04% | 131,717,100 |
| 2025-12-16 | 3017.30 | 3052.30 | 2866.00 | 2896.00 | -5.57% | 110,044,500 |
| 2025-12-15 | 3146.70 | 3147.00 | 3028.30 | 3066.70 | -6.98% | 92,910,000 |
| 2025-12-12 | 3263.30 | 3320.00 | 3181.00 | 3296.70 | +2.92% | 79,497,300 |
| 2025-12-11 | 3224.30 | 3324.70 | 3164.30 | 3203.30 | +1.48% | 105,384,000 |
| 2025-12-10 | 3303.70 | 3317.00 | 3125.00 | 3156.70 | -4.09% | 86,162,100 |
| 2025-12-09 | 3366.70 | 3380.00 | 3273.30 | 3291.30 | -2.72% | 73,802,400 |
| 2025-12-08 | 3193.30 | 3426.70 | 3161.30 | 3383.30 | +7.64% | 97,544,100 |
| 2025-12-05 | 3001.00 | 3185.00 | 2989.00 | 3143.30 | +3.97% | 101,658,900 |
| 2025-12-04 | 2992.30 | 3044.30 | 2909.00 | 3023.30 | +0.65% | 104,463,300 |
| 2025-12-03 | 3133.30 | 3196.00 | 2984.00 | 3003.70 | -2.23% | 135,168,000 |
| 2025-12-02 | 2990.00 | 3118.30 | 2960.70 | 3072.30 | +3.77% | 138,840,000 |
| 2025-12-01 | 3235.30 | 3240.30 | 2937.00 | 2960.70 | -5.57% | 141,795,900 |
| 2025-11-28 | 3058.00 | 3158.00 | 2943.30 | 3135.30 | +3.95% | 134,852,100 |
| 2025-11-27 | 2850.00 | 3050.00 | 2816.70 | 3016.30 | +7.91% | 171,876,600 |
| 2025-11-26 | 2950.00 | 3004.70 | 2784.30 | 2795.30 | -14.89% | 188,545,800 |
| 2025-11-25 | 3600.00 | 3763.30 | 3266.70 | 3284.30 | -1.76% | 101,433,900 |
| 2025-11-21 | 3176.70 | 3343.30 | 3113.30 | 3343.30 | -11.51% | 193,605,300 |
| 2025-11-20 | 4166.70 | 4196.70 | 3591.70 | 3778.30 | +4.61% | 184,246,800 |
| 2025-11-19 | 3345.00 | 3665.00 | 3157.30 | 3611.70 | +5.61% | 131,958,900 |
| 2025-11-18 | 3650.00 | 3681.70 | 3320.30 | 3420.00 | -8.11% | 129,372,900 |
| 2025-11-17 | 3333.30 | 3883.30 | 3298.30 | 3721.70 | +11.37% | 150,731,700 |
| 2025-11-14 | 3341.70 | 3341.70 | 3341.70 | 3341.70 | -23.03% | 16,494,000 |
| 2025-11-13 | 4333.30 | 4591.70 | 4276.70 | 4341.70 | -1.62% | 82,545,600 |
| 2025-11-12 | 4298.30 | 4475.00 | 4181.70 | 4413.30 | +0.34% | 69,118,200 |
| 2025-11-11 | 4600.00 | 4801.70 | 4085.00 | 4398.30 | -0.94% | 157,294,500 |
| 2025-11-10 | 4363.30 | 4545.00 | 4218.30 | 4440.00 | +10.63% | 104,331,900 |
| 2025-11-07 | 3813.30 | 4045.00 | 3740.00 | 4013.30 | +4.70% | 99,901,500 |
| 2025-11-06 | 3773.30 | 3863.30 | 3633.30 | 3833.30 | +9.06% | 56,479,500 |
| 2025-11-05 | 3136.70 | 3545.00 | 3103.30 | 3515.00 | -2.00% | 100,427,400 |
| 2025-11-04 | 3786.70 | 3948.30 | 3560.00 | 3586.70 | -0.60% | 93,091,200 |
| 2025-10-31 | 3653.30 | 3703.30 | 3488.30 | 3608.30 | -0.69% | 72,220,800 |
| 2025-10-30 | 3460.00 | 3643.30 | 3400.00 | 3633.30 | +8.13% | 93,375,300 |
| 2025-10-29 | 3176.70 | 3406.70 | 3116.70 | 3360.00 | +7.46% | 89,215,200 |
| 2025-10-28 | 3160.00 | 3230.00 | 3066.70 | 3126.70 | -4.38% | 57,644,700 |
| 2025-10-27 | 3326.70 | 3330.00 | 3093.30 | 3270.00 | +11.73% | 93,770,400 |
| 2025-10-24 | 2706.70 | 2956.70 | 2626.70 | 2926.70 | +19.13% | 106,651,200 |
| 2025-10-23 | 2336.70 | 2456.70 | 2330.00 | 2456.70 | +0.82% | 34,235,400 |
| 2025-10-22 | 2340.00 | 2460.00 | 2210.00 | 2436.70 | +3.84% | 59,405,400 |
| 2025-10-21 | 2440.00 | 2463.30 | 2290.00 | 2346.70 | -1.54% | 65,008,500 |
| 2025-10-20 | 2233.30 | 2463.30 | 2196.70 | 2383.30 | +8.99% | 77,939,700 |
| 2025-10-17 | 2260.00 | 2313.30 | 2180.00 | 2186.70 | -4.65% | 38,750,100 |
| 2025-10-16 | 2210.00 | 2326.70 | 2200.00 | 2293.30 | +8.86% | 75,194,100 |
| 2025-10-15 | 1983.30 | 2113.30 | 1950.00 | 2106.70 | +5.34% | 46,491,300 |
| 2025-10-14 | 2076.70 | 2150.00 | 1993.30 | 2000.00 | -2.60% | 69,294,300 |
| 2025-10-10 | 2053.30 | 2103.30 | 2030.00 | 2053.30 | -0.96% | 38,109,000 |
| 2025-10-09 | 2106.70 | 2166.70 | 2053.30 | 2073.30 | +5.78% | 58,569,600 |
| 2025-10-08 | 1933.30 | 2060.00 | 1933.30 | 1960.00 | -0.34% | 52,211,100 |
| 2025-10-07 | 2073.30 | 2093.30 | 1953.30 | 1966.70 | -6.65% | 46,728,600 |
| 2025-10-06 | 2126.70 | 2173.30 | 2023.30 | 2106.70 | +2.27% | 67,246,500 |
| 2025-10-03 | 2100.00 | 2136.70 | 1976.70 | 2060.00 | +14.24% | 95,957,700 |
| 2025-10-02 | 1726.70 | 1803.30 | 1690.00 | 1803.30 | +14.98% | 46,893,000 |
| 2025-10-01 | 1601.70 | 1625.00 | 1518.30 | 1568.30 | -3.49% | 64,257,600 |
| 2025-09-30 | 1703.30 | 1716.70 | 1613.30 | 1625.00 | +4.28% | 92,289,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+130.08%). Pire mois : Juil (-21.19%). Sur 3 ans de données quotidiennes (2024–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-09
Réponses rapides
Quel est le dernier cours de clôture de Kioxia (285A.T) ?
17505.00 le 2026-10-09, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 285A.T ?
Plus haut à 37566.70 et plus bas à 1950.00 sur les 52 dernières semaines, au 2026-10-09.
Quel est historiquement le mois le plus fort et le plus faible de Kioxia ?
Historiquement, le mois le plus fort de 285A.T a été Oct (moyenne +130.08%) et le plus faible Juil (moyenne -21.19%), sur 3 ans de données quotidiennes (2024–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
3 ans (2024–2026), calculés à partir de 439 bougies quotidiennes du data lake Closelook.